Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.511 | 9.511 | 9.125 | 9.181 | 13,299 | -0.47(-4.85%) |
Apr 29, 2019 | 9.532 | 9.795 | 9.532 | 9.649 | 34,789 | +0.18(+1.85%) |
Apr 26, 2019 | 9.503 | 9.640 | 9.445 | 9.474 | 9,233 | -0.11(-1.12%) |
Apr 25, 2019 | 9.250 | 9.591 | 9.123 | 9.581 | 16,485 | +0.38(+4.13%) |
Apr 24, 2019 | 9.220 | 9.250 | 9.064 | 9.201 | 11,577 | +0.03(+0.32%) |
Apr 23, 2019 | 9.250 | 9.250 | 8.977 | 9.172 | 12,777 | +0.09(+0.97%) |
Apr 22, 2019 | 9.162 | 9.162 | 8.972 | 9.084 | 9,151 | -0.01(-0.11%) |
Apr 18, 2019 | 8.811 | 9.201 | 8.577 | 9.094 | 11,696 | +0.34(+3.90%) |
Apr 17, 2019 | 8.626 | 9.234 | 8.626 | 8.753 | 19,714 | +0.13(+1.47%) |
Apr 16, 2019 | 8.538 | 8.879 | 8.499 | 8.626 | 10,719 | +0.09(+1.03%) |
Apr 15, 2019 | 8.733 | 8.902 | 8.538 | 8.538 | 8,083 | -0.19(-2.18%) |
Apr 12, 2019 | 8.899 | 8.899 | 8.697 | 8.728 | 8,310 | +0.02(+0.22%) |
Apr 11, 2019 | 8.826 | 8.850 | 8.704 | 8.709 | 8,540 | -0.04(-0.50%) |
Apr 10, 2019 | 8.577 | 8.879 | 8.577 | 8.753 | 32,016 | +0.19(+2.16%) |
Apr 09, 2019 | 8.489 | 8.723 | 8.450 | 8.567 | 4,043 | +0.10(+1.15%) |
Apr 08, 2019 | 8.509 | 8.548 | 8.392 | 8.470 | 22,647 | -0.07(-0.80%) |
Apr 05, 2019 | 8.792 | 8.840 | 8.538 | 8.538 | 16,826 | -0.18(-2.01%) |
Apr 04, 2019 | 8.928 | 8.928 | 8.714 | 8.714 | 18,773 | -0.27(-2.96%) |
Apr 03, 2019 | 8.904 | 8.979 | 8.904 | 8.979 | 2,486 | +0.02(+0.24%) |
Apr 02, 2019 | 8.846 | 8.985 | 8.846 | 8.957 | 3,241 | +0.09(+0.99%) |
Apr 01, 2019 | 8.909 | 8.986 | 8.870 | 8.870 | 5,430 | -0.04(-0.44%) |
Mar 29, 2019 | 8.772 | 9.025 | 8.723 | 8.909 | 28,522 | +0.17(+1.90%) |
Mar 28, 2019 | 8.590 | 8.801 | 8.590 | 8.743 | 4,128 | +0.13(+1.47%) |
Mar 27, 2019 | 8.441 | 8.762 | 8.441 | 8.616 | 7,388 | +0.15(+1.73%) |
Mar 26, 2019 | 8.499 | 8.567 | 8.382 | 8.470 | 9,465 | +0.09(+1.05%) |
Mar 25, 2019 | 8.450 | 8.626 | 8.324 | 8.382 | 20,764 | -0.10(-1.21%) |
Mar 22, 2019 | 8.679 | 8.718 | 8.441 | 8.485 | 12,414 | -0.17(-1.97%) |
Mar 21, 2019 | 8.509 | 8.772 | 8.509 | 8.655 | 34,818 | +0.14(+1.60%) |
Mar 20, 2019 | 8.616 | 8.723 | 8.499 | 8.519 | 5,535 | -0.14(-1.58%) |
Mar 19, 2019 | 8.587 | 8.714 | 8.587 | 8.655 | 21,981 | +0.14(+1.60%) |
Mar 18, 2019 | 8.441 | 8.636 | 8.385 | 8.519 | 17,711 | -0.02(-0.23%) |
Mar 15, 2019 | 8.489 | 8.652 | 8.368 | 8.538 | 19,493 | +0.06(+0.69%) |
Mar 14, 2019 | 8.382 | 8.480 | 8.356 | 8.480 | 12,453 | +0.08(+0.93%) |
Mar 13, 2019 | 8.616 | 8.645 | 8.382 | 8.402 | 19,096 | -0.18(-2.05%) |
Mar 12, 2019 | 8.597 | 8.729 | 8.441 | 8.577 | 25,734 | -0.02(-0.23%) |
Mar 11, 2019 | 8.723 | 8.772 | 8.187 | 8.597 | 72,390 | -0.18(-2.00%) |
Mar 08, 2019 | 8.889 | 8.899 | 8.577 | 8.772 | 24,418 | -0.15(-1.64%) |
Mar 07, 2019 | 8.860 | 9.362 | 8.372 | 8.918 | 75,087 | -0.90(-9.14%) |
Mar 06, 2019 | 10.08 | 10.14 | 9.649 | 9.815 | 20,538 | -0.25(-2.52%) |
Mar 05, 2019 | 9.825 | 10.07 | 9.825 | 10.07 | 24,585 | +0.27(+2.79%) |
Mar 04, 2019 | 9.893 | 9.932 | 9.123 | 9.795 | 69,274 | -0.18(-1.76%) |
Mar 01, 2019 | 10.07 | 10.07 | 9.893 | 9.971 | 7,387 | +0.05(+0.49%) |
Feb 28, 2019 | 10.00 | 10.02 | 9.922 | 9.922 | 2,941 | -0.16(-1.55%) |
Feb 27, 2019 | 10.09 | 10.22 | 10.08 | 10.08 | 1,867 | +0.02(+0.19%) |
Feb 26, 2019 | 10.17 | 10.17 | 9.903 | 10.06 | 37,059 | +0.24(+2.48%) |
Feb 25, 2019 | 10.16 | 10.16 | 9.737 | 9.815 | 46,229 | -0.29(-2.89%) |
Feb 22, 2019 | 10.43 | 10.51 | 10.11 | 10.11 | 23,084 | -0.22(-2.17%) |
Feb 21, 2019 | 10.28 | 10.33 | 10.15 | 10.33 | 9,802 | +0.13(+1.24%) |
Feb 20, 2019 | 10.40 | 10.40 | 10.12 | 10.20 | 23,380 | -0.20(-1.97%) |
Feb 19, 2019 | 10.21 | 10.42 | 10.11 | 10.41 | 25,222 | +0.30(+2.99%) |
Feb 15, 2019 | 10.17 | 10.26 | 10.04 | 10.11 | 13,246 | +0.01(+0.10%) |
Feb 14, 2019 | 10.19 | 10.29 | 10.10 | 10.10 | 17,724 | -0.18(-1.74%) |
Feb 13, 2019 | 10.22 | 10.37 | 10.16 | 10.28 | 25,391 | +0.19(+1.92%) |
Feb 12, 2019 | 10.00 | 10.15 | 9.937 | 10.08 | 100,206 | +0.13(+1.31%) |
Feb 11, 2019 | 9.943 | 10.05 | 9.828 | 9.953 | 16,563 | +0.01(+0.10%) |
Feb 08, 2019 | 10.15 | 10.24 | 9.866 | 9.943 | 20,387 | -0.49(-4.72%) |
Feb 07, 2019 | 10.05 | 10.44 | 9.827 | 10.44 | 17,021 | +0.45(+4.55%) |
Feb 06, 2019 | 10.20 | 10.21 | 9.904 | 9.982 | 10,136 | -0.24(-2.36%) |
Feb 05, 2019 | 10.29 | 10.31 | 10.00 | 10.22 | 12,691 | -0.05(-0.47%) |
Feb 04, 2019 | 10.18 | 10.36 | 9.895 | 10.27 | 20,221 | +0.08(+0.76%) |